Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 28.89 28.89 28.89 0 -0.34(-1.15%)
Dec 29, 2016 29.25 29.58 29.08 29.22 1,839,412 -0.12(-0.42%)
Dec 28, 2016 30.04 30.15 29.32 29.35 1,742,655 -0.64(-2.13%)
Dec 27, 2016 29.72 30.10 29.69 29.98 1,307,410 +0.24(+0.80%)
Dec 23, 2016 29.75 29.75 29.75 0 +0.08(+0.28%)
Dec 22, 2016 29.94 30.21 29.49 29.67 3,952,394 -0.15(-0.49%)
Dec 21, 2016 30.15 30.48 29.80 29.81 2,151,933 -0.35(-1.17%)
Dec 20, 2016 30.23 30.39 29.99 30.16 2,785,354 +0.07(+0.24%)
Dec 19, 2016 29.86 30.11 29.71 30.09 3,213,381 +0.24(+0.80%)
Dec 16, 2016 30.30 30.56 29.71 29.85 16,903,188 -0.44(-1.46%)
Dec 15, 2016 29.66 30.40 29.60 30.30 5,179,633 +0.66(+2.21%)
Dec 14, 2016 29.30 30.09 29.30 29.64 5,506,819 +0.16(+0.53%)
Dec 13, 2016 29.58 29.99 29.43 29.49 4,579,089 +0.12(+0.42%)
Dec 12, 2016 29.65 29.86 29.10 29.36 3,351,064 -0.46(-1.54%)
Dec 09, 2016 29.85 30.10 29.61 29.82 3,527,160 +0.09(+0.30%)
Dec 08, 2016 29.89 30.15 29.60 29.73 3,427,962 -0.15(-0.49%)
Dec 07, 2016 28.44 29.89 28.44 29.88 4,863,937 +0.42(+1.42%)
Dec 06, 2016 29.14 29.57 29.03 29.46 4,345,434 +0.42(+1.44%)
Dec 05, 2016 29.67 29.74 28.87 29.04 5,885,190 -0.41(-1.39%)
Dec 02, 2016 28.96 29.56 28.95 29.45 3,777,757 +0.43(+1.47%)
Dec 01, 2016 29.62 30.19 28.95 29.03 5,528,788 -0.92(-3.06%)
Nov 30, 2016 29.94 30.21 29.85 29.94 4,117,251 +0.04(+0.14%)
Nov 29, 2016 29.84 30.18 29.67 29.90 3,378,166 +0.07(+0.22%)
Nov 28, 2016 29.84 30.10 29.65 29.84 2,785,254 -0.15(-0.49%)
Nov 25, 2016 29.75 30.00 29.58 29.98 1,872,617 +0.21(+0.72%)
Nov 23, 2016 29.77 29.77 29.77 0 -0.30(-1.01%)
Nov 22, 2016 30.54 30.66 29.96 30.07 4,721,366 -0.33(-1.08%)
Nov 21, 2016 30.30 30.66 30.03 30.40 4,444,790 +0.10(+0.32%)
Nov 18, 2016 30.16 30.59 30.07 30.30 5,566,739 +0.08(+0.27%)
Nov 17, 2016 31.49 31.94 30.09 30.22 17,205,570 +1.78(+6.25%)
Nov 16, 2016 28.46 28.66 28.16 28.45 5,803,630 -0.11(-0.40%)
Nov 15, 2016 28.54 28.92 28.28 28.56 5,298,626 -0.05(-0.17%)
Nov 14, 2016 27.73 28.74 27.71 28.61 5,359,670 +0.88(+3.16%)
Nov 11, 2016 27.41 27.78 27.24 27.73 4,941,276 +0.33(+1.20%)
Nov 10, 2016 27.22 27.82 27.09 27.40 5,158,759 +0.22(+0.81%)
Nov 09, 2016 25.96 27.56 25.58 27.18 6,814,514 +0.57(+2.15%)
Nov 08, 2016 26.32 26.69 26.01 26.61 3,910,171 +0.31(+1.18%)
Nov 07, 2016 25.55 26.32 25.33 26.30 6,204,179 +1.36(+5.45%)
Nov 04, 2016 25.66 25.81 24.87 24.94 10,149,681 -1.64(-6.16%)
Nov 03, 2016 26.62 26.73 26.49 26.58 4,933,071 +0.02(+0.09%)
Nov 02, 2016 27.14 27.45 26.52 26.55 4,063,899 -0.55(-2.02%)
Nov 01, 2016 27.80 27.83 26.56 27.10 6,090,973 -0.70(-2.50%)
Oct 31, 2016 27.63 27.99 27.54 27.80 4,003,576 +0.15(+0.53%)
Oct 28, 2016 27.75 27.97 27.54 27.65 2,636,199 -0.03(-0.12%)
Oct 27, 2016 28.05 28.31 27.63 27.68 3,059,112 -0.16(-0.59%)
Oct 26, 2016 27.65 28.00 27.62 27.85 2,675,745 +0.00(+0.00%)
Oct 25, 2016 27.74 27.88 27.61 27.85 3,422,793 -0.03(-0.12%)
Oct 24, 2016 27.78 27.97 27.72 27.88 2,253,672 +0.10(+0.35%)
Oct 21, 2016 27.57 27.90 27.33 27.78 2,417,729 +0.04(+0.15%)
Oct 20, 2016 27.61 27.90 27.42 27.74 2,264,860 +0.16(+0.56%)
Oct 19, 2016 27.48 28.00 27.25 27.59 5,469,557 +0.02(+0.09%)
Oct 18, 2016 27.63 27.73 27.36 27.56 1,796,515 +0.19(+0.69%)
Oct 17, 2016 27.59 27.68 27.36 27.37 3,690,376 -0.09(-0.33%)
Oct 14, 2016 27.89 28.03 27.36 27.46 3,273,881 -0.28(-1.00%)
Oct 13, 2016 27.47 27.88 27.27 27.74 3,972,295 +0.01(+0.03%)
Oct 12, 2016 28.01 28.05 27.63 27.73 3,541,260 -0.18(-0.65%)
Oct 11, 2016 28.47 28.51 27.72 27.91 3,779,514 -0.50(-1.76%)
Oct 10, 2016 28.59 28.74 28.40 28.41 2,689,564 -0.05(-0.17%)
Oct 07, 2016 28.54 28.62 28.32 28.46 3,537,626 -0.03(-0.12%)
Oct 06, 2016 28.60 28.73 28.37 28.49 3,091,822 -0.12(-0.43%)
Oct 05, 2016 28.62 28.95 28.54 28.62 2,849,846 +0.23(+0.81%)
Oct 04, 2016 28.80 29.03 28.33 28.39 3,624,742 -0.42(-1.44%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.